|
Closing price on 10/17/2016
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
20,960 |
| Split-adjusted Price |
7.07 |
|
|
SD2 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2016
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.12
|
7.07
|
20,960
|
|
|
10/14/2016
|
+0.10 / +1.22%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.29
|
6.98
|
1,600
|
|
|
10/13/2016
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.26
|
6.90
|
16,960
|
|
|
10/12/2016
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.15
|
6.98
|
4,700
|
|
|
10/11/2016
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.18
|
6.98
|
75,659
|
|
|
10/10/2016
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.41
|
7.07
|
4,306
|
|
|
10/7/2016
|
-0.10 / -1.16%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.47
|
7.15
|
6,500
|
|
|
10/6/2016
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.57
|
7.24
|
14,490
|
|
|
10/5/2016
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.59
|
7.24
|
6,800
|
|
|
10/4/2016
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.48
|
7.24
|
9,262
|
|
|
10/3/2016
|
-0.10 / -1.15%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.58
|
7.24
|
42,450
|
|
|
9/30/2016
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.59
|
7.32
|
24,500
|
|
|
9/29/2016
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
7.40
|
34,600
|
|
|
9/28/2016
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
7.40
|
25,413
|
|
|
9/27/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.81
|
7.49
|
14,250
|
|
|
9/26/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.80
|
7.49
|
8,692
|
|
|
9/23/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
7.49
|
25,942
|
|
|
9/22/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.88
|
7.49
|
23,000
|
|
|
9/21/2016
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.60
|
8.90
|
8.77
|
7.49
|
19,400
|
|
|
9/20/2016
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.75
|
7.40
|
14,300
|
|
|
9/19/2016
|
-0.10 / -1.12%
|
9.00
|
9.10
|
8.70
|
8.80
|
8.90
|
7.40
|
25,312
|
|
|
9/16/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.84
|
7.49
|
35,900
|
|
|
9/15/2016
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.90
|
8.90
|
9.00
|
7.49
|
26,300
|
|
|
9/14/2016
|
-0.50 / -5.21%
|
9.00
|
9.30
|
8.90
|
9.10
|
9.05
|
7.66
|
64,700
|
|
|
9/13/2016
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.40
|
9.60
|
9.55
|
7.57
|
67,975
|
|
|
9/12/2016
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.55
|
7.57
|
18,412
|
|
|
9/9/2016
|
+0.20 / +2.11%
|
9.50
|
10.00
|
9.50
|
9.70
|
9.73
|
7.65
|
54,000
|
|
|
9/8/2016
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.10
|
9.50
|
9.33
|
7.49
|
30,200
|
|
|
9/7/2016
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.40
|
7.26
|
53,633
|
|
|
9/6/2016
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.50
|
7.42
|
28,120
|
|
|